ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038060/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160430,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,957,-4,5,-0.42,21040822,21981,86.63,969,969,953,1249,673,961,957.23,4.12,0,-5617,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,460,11.53,0.44,12,0.05,83.00,2163.00,1550,20241118,-38.26,953,20250306,0.42,1165,-17.85,20250107,953,0.42,20250306,1550,-38.26,20241118,953,0.42,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250306,150429,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,955,-6,5,-0.62,20657489,21580,85.05,969,969,953,1249,673,961,957.25,4.12,0,-5401,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,459,11.51,0.44,12,0.04,83.00,2163.00,1550,20241118,-38.39,953,20250306,0.21,1165,-18.03,20250107,953,0.21,20250306,1550,-38.39,20241118,953,0.21,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250306,140429,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,958,-3,5,-0.31,13786771,14386,56.70,969,969,953,1249,673,961,958.35,4.12,0,-4055,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,461,11.54,0.44,12,0.03,83.00,2163.00,1550,20241118,-38.19,953,20250306,0.52,1165,-17.77,20250107,953,0.52,20250306,1550,-38.19,20241118,953,0.52,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250306,130428,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,959,-2,5,-0.21,12446365,12989,51.19,969,969,953,1249,673,961,958.22,4.12,0,-3674,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,461,11.55,0.44,12,0.03,83.00,2163.00,1550,20241118,-38.13,953,20250306,0.63,1165,-17.68,20250107,953,0.63,20250306,1550,-38.13,20241118,953,0.63,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250306,120429,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,959,-2,5,-0.21,10783861,11257,44.36,969,969,953,1249,673,961,957.97,4.12,0,-2510,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,461,11.55,0.44,12,0.02,83.00,2163.00,1550,20241118,-38.13,953,20250306,0.63,1165,-17.68,20250107,953,0.63,20250306,1550,-38.13,20241118,953,0.63,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250306,110427,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,954,-7,5,-0.73,10053733,10495,41.36,969,969,953,1249,673,961,957.95,4.12,0,-1751,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,459,11.49,0.44,12,0.02,83.00,2163.00,1550,20241118,-38.45,953,20250306,0.10,1165,-18.11,20250107,953,0.10,20250306,1550,-38.45,20241118,953,0.10,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250306,100429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,964,3,2,0.31,1410859,1459,5.75,969,969,964,1249,673,961,967.00,4.12,0,-468,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,464,11.61,0.45,12,0.00,83.00,2163.00,1550,20241118,-37.81,955,20250228,0.94,1165,-17.25,20250107,955,0.94,20250228,1550,-37.81,20241118,955,0.94,20250228,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250306,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,968,7,2,0.73,1010169,1044,4.11,969,969,966,1249,673,961,967.59,4.12,0,-413,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,466,11.66,0.45,12,0.00,83.00,2163.00,1550,20241118,-37.55,955,20250228,1.36,1165,-16.91,20250107,955,1.36,20250228,1550,-37.55,20241118,955,1.36,20250228,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N
20250305,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,961,0,3,0.00,24332505,25363,95.85,961,969,956,1249,673,961,959.37,4.13,0,-2922,985,972,964,951,943,969,948,241,288,500,650,1,1,48103069,462,11.58,0.44,12,0.05,83.00,2163.00,1550,20241118,-38.00,955,20250228,0.63,1165,-17.51,20250107,955,0.63,20250228,1550,-38.00,20241118,955,0.63,20250228,0.30,N,038060,500,240 억,,1984861,N,N,0,N,00,N
20250305,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,957,-4,5,-0.42,21780423,22705,85.81,961,969,956,1249,673,961,959.28,4.13,0,-2670,985,972,964,951,943,969,948,241,288,500,650,1,1,48103069,460,11.53,0.44,12,0.05,83.00,2163.00,1550,20241118,-38.26,955,20250228,0.21,1165,-17.85,20250107,955,0.21,20250228,1550,-38.26,20241118,955,0.21,20250228,0.30,N,038060,500,240 억,,1984861,N,N,0,N,00,N
20250305,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,958,-3,5,-0.31,14387287,14981,56.62,961,969,956,1249,673,961,960.37,4.13,0,-1813,985,972,964,951,943,969,948,241,288,500,650,1,1,48103069,461,11.54,0.44,12,0.03,83.00,2163.00,1550,20241118,-38.19,955,20250228,0.31,1165,-17.77,20250107,955,0.31,20250228,1550,-38.19,20241118,955,0.31,20250228,0.30,N,038060,500,240 억,,1984861,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160430 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 957 -4 5 -0.42 21040822 21981 86.63 969 969 953 1249 673 961 957.23 4.12 0 -5617 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 460 11.53 0.44 12 0.05 83.00 2163.00 1550 20241118 -38.26 953 20250306 0.42 1165 -17.85 20250107 953 0.42 20250306 1550 -38.26 20241118 953 0.42 20250306 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
3 20250306 150429 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 955 -6 5 -0.62 20657489 21580 85.05 969 969 953 1249 673 961 957.25 4.12 0 -5401 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 459 11.51 0.44 12 0.04 83.00 2163.00 1550 20241118 -38.39 953 20250306 0.21 1165 -18.03 20250107 953 0.21 20250306 1550 -38.39 20241118 953 0.21 20250306 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
4 20250306 140429 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 958 -3 5 -0.31 13786771 14386 56.70 969 969 953 1249 673 961 958.35 4.12 0 -4055 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 461 11.54 0.44 12 0.03 83.00 2163.00 1550 20241118 -38.19 953 20250306 0.52 1165 -17.77 20250107 953 0.52 20250306 1550 -38.19 20241118 953 0.52 20250306 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
5 20250306 130428 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 959 -2 5 -0.21 12446365 12989 51.19 969 969 953 1249 673 961 958.22 4.12 0 -3674 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 461 11.55 0.44 12 0.03 83.00 2163.00 1550 20241118 -38.13 953 20250306 0.63 1165 -17.68 20250107 953 0.63 20250306 1550 -38.13 20241118 953 0.63 20250306 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
6 20250306 120429 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 959 -2 5 -0.21 10783861 11257 44.36 969 969 953 1249 673 961 957.97 4.12 0 -2510 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 461 11.55 0.44 12 0.02 83.00 2163.00 1550 20241118 -38.13 953 20250306 0.63 1165 -17.68 20250107 953 0.63 20250306 1550 -38.13 20241118 953 0.63 20250306 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
7 20250306 110427 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 954 -7 5 -0.73 10053733 10495 41.36 969 969 953 1249 673 961 957.95 4.12 0 -1751 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 459 11.49 0.44 12 0.02 83.00 2163.00 1550 20241118 -38.45 953 20250306 0.10 1165 -18.11 20250107 953 0.10 20250306 1550 -38.45 20241118 953 0.10 20250306 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
8 20250306 100429 57 100.00 KOSDAQ 전기·전자 N N N N N 964 3 2 0.31 1410859 1459 5.75 969 969 964 1249 673 961 967.00 4.12 0 -468 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 464 11.61 0.45 12 0.00 83.00 2163.00 1550 20241118 -37.81 955 20250228 0.94 1165 -17.25 20250107 955 0.94 20250228 1550 -37.81 20241118 955 0.94 20250228 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
9 20250306 090431 57 100.00 KOSDAQ 전기·전자 N N N N N 968 7 2 0.73 1010169 1044 4.11 969 969 966 1249 673 961 967.59 4.12 0 -413 975 968 962 955 949 967 954 241 288 500 650 1 1 48103069 466 11.66 0.45 12 0.00 83.00 2163.00 1550 20241118 -37.55 955 20250228 1.36 1165 -16.91 20250107 955 1.36 20250228 1550 -37.55 20241118 955 1.36 20250228 0.29 N 038060 500 240 억 1981939 N N 0 N 00 N
10 20250305 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 961 0 3 0.00 24332505 25363 95.85 961 969 956 1249 673 961 959.37 4.13 0 -2922 985 972 964 951 943 969 948 241 288 500 650 1 1 48103069 462 11.58 0.44 12 0.05 83.00 2163.00 1550 20241118 -38.00 955 20250228 0.63 1165 -17.51 20250107 955 0.63 20250228 1550 -38.00 20241118 955 0.63 20250228 0.30 N 038060 500 240 억 1984861 N N 0 N 00 N
11 20250305 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 957 -4 5 -0.42 21780423 22705 85.81 961 969 956 1249 673 961 959.28 4.13 0 -2670 985 972 964 951 943 969 948 241 288 500 650 1 1 48103069 460 11.53 0.44 12 0.05 83.00 2163.00 1550 20241118 -38.26 955 20250228 0.21 1165 -17.85 20250107 955 0.21 20250228 1550 -38.26 20241118 955 0.21 20250228 0.30 N 038060 500 240 억 1984861 N N 0 N 00 N
12 20250305 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 958 -3 5 -0.31 14387287 14981 56.62 961 969 956 1249 673 961 960.37 4.13 0 -1813 985 972 964 951 943 969 948 241 288 500 650 1 1 48103069 461 11.54 0.44 12 0.03 83.00 2163.00 1550 20241118 -38.19 955 20250228 0.31 1165 -17.77 20250107 955 0.31 20250228 1550 -38.19 20241118 955 0.31 20250228 0.30 N 038060 500 240 억 1984861 N N 0 N 00 N